1413 (株)ヒノキヤグループ の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 1,044 | 1,070 | 1,009 | 1,009 | 24,900 | 1,009 |
2011-12-29 | 1,022 | 1,042 | 1,021 | 1,042 | 14,200 | 1,042 |
2011-12-28 | 1,066 | 1,068 | 1,008 | 1,043 | 21,400 | 1,043 |
2011-12-27 | 1,063 | 1,073 | 1,052 | 1,071 | 27,200 | 1,071 |
2011-12-26 | 1,099 | 1,099 | 1,072 | 1,086 | 35,900 | 1,086 |
2011-12-22 | 1,050 | 1,075 | 1,037 | 1,075 | 42,100 | 1,075 |
2011-12-21 | 1,050 | 1,055 | 1,040 | 1,043 | 15,800 | 1,043 |
2011-12-20 | 1,033 | 1,052 | 1,033 | 1,037 | 21,800 | 1,037 |
2011-12-19 | 1,022 | 1,100 | 1,021 | 1,040 | 30,200 | 1,040 |
2011-12-16 | 1,008 | 1,049 | 986 | 1,045 | 65,800 | 1,045 |
2011-12-15 | 1,105 | 1,105 | 1,085 | 1,098 | 18,000 | 1,098 |
2011-12-14 | 1,111 | 1,123 | 1,102 | 1,108 | 9,200 | 1,108 |
2011-12-13 | 1,130 | 1,130 | 1,105 | 1,123 | 7,400 | 1,123 |
2011-12-12 | 1,130 | 1,130 | 1,100 | 1,126 | 13,600 | 1,126 |
2011-12-09 | 1,077 | 1,093 | 1,070 | 1,093 | 9,000 | 1,093 |
2011-12-08 | 1,090 | 1,091 | 1,068 | 1,090 | 10,600 | 1,090 |
2011-12-07 | 1,079 | 1,090 | 1,050 | 1,085 | 17,000 | 1,085 |
2011-12-06 | 1,060 | 1,133 | 1,058 | 1,092 | 25,200 | 1,092 |
2011-12-05 | 1,000 | 1,035 | 1,000 | 1,035 | 19,000 | 1,035 |
2011-12-02 | 965 | 994 | 965 | 983 | 24,100 | 983 |
2011-12-01 | 988 | 1,023 | 960 | 975 | 28,600 | 975 |
2011-11-30 | 990 | 990 | 970 | 973 | 19,400 | 973 |
2011-11-29 | 1,001 | 1,009 | 980 | 990 | 15,800 | 990 |
2011-11-28 | 999 | 1,015 | 990 | 993 | 14,000 | 993 |
2011-11-25 | 977 | 1,010 | 977 | 999 | 15,700 | 999 |
2011-11-24 | 1,011 | 1,019 | 970 | 990 | 18,000 | 990 |
2011-11-22 | 991 | 1,040 | 991 | 1,005 | 10,100 | 1,005 |
2011-11-21 | 1,120 | 1,120 | 1,010 | 1,021 | 38,900 | 1,021 |
2011-11-18 | 1,090 | 1,130 | 1,075 | 1,090 | 29,900 | 1,090 |
2011-11-17 | 1,055 | 1,100 | 1,030 | 1,091 | 17,400 | 1,091 |
2011-11-16 | 999 | 1,074 | 990 | 1,074 | 30,900 | 1,074 |
2011-11-15 | 1,020 | 1,037 | 932 | 1,013 | 70,900 | 1,013 |
2011-11-14 | 1,150 | 1,150 | 1,020 | 1,050 | 45,100 | 1,050 |
2011-11-11 | 1,200 | 1,200 | 1,080 | 1,176 | 70,500 | 1,176 |
2011-11-10 | 1,231 | 1,240 | 1,220 | 1,230 | 26,000 | 1,230 |
2011-11-09 | 1,220 | 1,249 | 1,210 | 1,249 | 13,100 | 1,249 |
2011-11-08 | 1,242 | 1,242 | 1,216 | 1,234 | 24,000 | 1,234 |
2011-11-07 | 1,230 | 1,239 | 1,200 | 1,234 | 20,700 | 1,234 |
2011-11-04 | 1,198 | 1,220 | 1,161 | 1,215 | 14,600 | 1,215 |
2011-11-02 | 1,150 | 1,198 | 1,140 | 1,198 | 13,000 | 1,198 |
2011-11-01 | 1,200 | 1,218 | 1,155 | 1,180 | 23,500 | 1,180 |
2011-10-31 | 1,248 | 1,250 | 1,190 | 1,220 | 33,300 | 1,220 |
2011-10-28 | 1,235 | 1,255 | 1,199 | 1,220 | 40,300 | 1,220 |
2011-10-27 | 1,139 | 1,189 | 1,130 | 1,189 | 47,100 | 1,189 |
2011-10-26 | 1,071 | 1,130 | 1,071 | 1,129 | 18,300 | 1,129 |
2011-10-25 | 1,050 | 1,082 | 1,038 | 1,082 | 12,100 | 1,082 |
2011-10-24 | 1,080 | 1,099 | 1,030 | 1,060 | 18,600 | 1,060 |
2011-10-21 | 1,010 | 1,064 | 1,000 | 1,059 | 22,600 | 1,059 |
2011-10-20 | 1,058 | 1,058 | 1,015 | 1,030 | 16,100 | 1,030 |
2011-10-19 | 1,050 | 1,070 | 1,033 | 1,060 | 21,900 | 1,060 |
2011-10-18 | 1,101 | 1,160 | 1,020 | 1,029 | 67,200 | 1,029 |
2011-10-17 | 1,138 | 1,170 | 1,138 | 1,161 | 33,100 | 1,161 |
2011-10-14 | 1,155 | 1,162 | 1,111 | 1,117 | 41,200 | 1,117 |
2011-10-13 | 1,100 | 1,168 | 1,073 | 1,160 | 64,400 | 1,160 |
2011-10-12 | 1,099 | 1,175 | 1,071 | 1,155 | 148,500 | 1,155 |
2011-10-11 | 1,030 | 1,072 | 1,019 | 1,072 | 77,500 | 1,072 |
2011-10-07 | 980 | 1,000 | 960 | 999 | 61,200 | 999 |
2011-10-06 | 930 | 968 | 920 | 965 | 32,300 | 965 |
2011-10-05 | 950 | 950 | 899 | 925 | 38,900 | 925 |
2011-10-04 | 890 | 935 | 889 | 935 | 43,400 | 935 |
2011-10-03 | 895 | 924 | 882 | 895 | 35,900 | 895 |
2011-09-30 | 846 | 870 | 840 | 870 | 20,500 | 870 |
2011-09-29 | 836 | 855 | 820 | 831 | 13,500 | 831 |
2011-09-28 | 827 | 850 | 827 | 836 | 13,500 | 836 |
2011-09-27 | 810 | 829 | 806 | 825 | 37,000 | 825 |
2011-09-26 | 855 | 855 | 790 | 791 | 48,800 | 791 |
2011-09-22 | 895 | 899 | 865 | 881 | 65,000 | 881 |
2011-09-21 | 829 | 880 | 829 | 880 | 90,200 | 880 |
2011-09-20 | 806 | 826 | 806 | 823 | 35,300 | 823 |
2011-09-16 | 820 | 820 | 800 | 813 | 15,500 | 813 |
2011-09-15 | 815 | 830 | 780 | 798 | 31,400 | 798 |
2011-09-14 | 817 | 849 | 797 | 800 | 52,300 | 800 |
2011-09-13 | 788 | 821 | 778 | 814 | 31,900 | 814 |
2011-09-12 | 795 | 810 | 754 | 780 | 66,000 | 780 |
2011-09-09 | 760 | 795 | 755 | 782 | 35,000 | 782 |
2011-09-08 | 770 | 770 | 747 | 754 | 10,400 | 754 |
2011-09-07 | 745 | 760 | 730 | 755 | 11,100 | 755 |
2011-09-06 | 750 | 780 | 729 | 730 | 20,800 | 730 |
2011-09-05 | 755 | 765 | 745 | 765 | 14,400 | 765 |
2011-09-02 | 757 | 757 | 745 | 755 | 4,800 | 755 |
2011-09-01 | 759 | 761 | 743 | 755 | 13,400 | 755 |
2011-08-31 | 750 | 755 | 745 | 745 | 7,800 | 745 |
2011-08-30 | 768 | 769 | 753 | 759 | 11,600 | 759 |
2011-08-29 | 748 | 759 | 735 | 759 | 10,900 | 759 |
2011-08-26 | 710 | 735 | 710 | 729 | 10,800 | 729 |
2011-08-25 | 740 | 743 | 712 | 712 | 20,700 | 712 |
2011-08-24 | 750 | 750 | 726 | 730 | 19,900 | 730 |
2011-08-23 | 718 | 740 | 707 | 735 | 35,900 | 735 |
2011-08-22 | 730 | 740 | 717 | 718 | 46,700 | 718 |
2011-08-19 | 745 | 758 | 735 | 745 | 20,100 | 745 |
2011-08-18 | 766 | 785 | 760 | 760 | 24,000 | 760 |
2011-08-17 | 785 | 785 | 771 | 771 | 15,000 | 771 |
2011-08-16 | 795 | 795 | 776 | 785 | 16,800 | 785 |
2011-08-15 | 800 | 801 | 781 | 795 | 28,000 | 795 |
2011-08-12 | 805 | 811 | 780 | 800 | 49,700 | 800 |
2011-08-11 | 780 | 840 | 775 | 806 | 136,100 | 806 |
2011-08-10 | 735 | 735 | 705 | 710 | 20,700 | 710 |
2011-08-09 | 650 | 705 | 630 | 696 | 42,600 | 696 |
2011-08-08 | 685 | 700 | 660 | 675 | 24,800 | 675 |
2011-08-05 | 660 | 700 | 655 | 675 | 31,500 | 675 |
2011-08-04 | 705 | 725 | 705 | 710 | 7,800 | 710 |
2011-08-03 | 706 | 715 | 698 | 700 | 20,700 | 700 |
2011-08-02 | 700 | 730 | 700 | 730 | 21,200 | 730 |
2011-08-01 | 651 | 735 | 651 | 730 | 46,000 | 730 |
2011-07-29 | 685 | 710 | 661 | 661 | 35,300 | 661 |
2011-07-28 | 708 | 711 | 677 | 690 | 61,100 | 690 |
2011-07-27 | 738 | 738 | 710 | 724 | 12,100 | 724 |
2011-07-26 | 733 | 740 | 720 | 739 | 3,300 | 739 |
2011-07-25 | 748 | 748 | 703 | 735 | 15,800 | 735 |
2011-07-22 | 730 | 773 | 730 | 747 | 19,700 | 747 |
2011-07-21 | 716 | 730 | 715 | 730 | 12,100 | 730 |
2011-07-20 | 722 | 730 | 710 | 725 | 13,400 | 725 |
2011-07-19 | 765 | 765 | 680 | 737 | 29,200 | 737 |
2011-07-15 | 750 | 769 | 740 | 768 | 17,800 | 768 |
2011-07-14 | 783 | 785 | 753 | 754 | 18,900 | 754 |
2011-07-13 | 730 | 775 | 727 | 775 | 23,000 | 775 |
2011-07-12 | 720 | 779 | 720 | 730 | 31,700 | 730 |
2011-07-11 | 779 | 779 | 733 | 742 | 42,700 | 742 |
2011-07-08 | 816 | 816 | 771 | 783 | 45,100 | 783 |
2011-07-07 | 800 | 800 | 780 | 799 | 17,600 | 799 |
2011-07-06 | 813 | 818 | 798 | 800 | 29,800 | 800 |
2011-07-05 | 817 | 824 | 807 | 824 | 12,100 | 824 |
2011-07-04 | 818 | 830 | 805 | 816 | 29,100 | 816 |
2011-07-01 | 835 | 838 | 809 | 830 | 53,400 | 830 |
2011-06-30 | 776 | 859 | 776 | 850 | 47,000 | 850 |
2011-06-29 | 774 | 780 | 768 | 775 | 17,100 | 775 |
2011-06-28 | 768 | 777 | 760 | 772 | 14,000 | 772 |
2011-06-27 | 229,001 | 229,001 | 224,500 | 227,900 | 55 | 759.67 |
2011-06-24 | 232,799 | 234,800 | 227,600 | 230,000 | 84 | 766.67 |
2011-06-23 | 233,699 | 233,999 | 230,501 | 233,000 | 53 | 776.67 |
2011-06-22 | 228,299 | 234,800 | 227,000 | 233,999 | 128 | 780 |
2011-06-21 | 225,001 | 229,799 | 220,000 | 229,001 | 67 | 763.34 |
2011-06-20 | 226,400 | 227,000 | 222,199 | 225,001 | 92 | 750 |
2011-06-17 | 222,001 | 226,001 | 217,999 | 221,800 | 57 | 739.33 |
2011-06-16 | 220,000 | 223,999 | 218,500 | 220,000 | 69 | 733.33 |
2011-06-15 | 230,000 | 230,000 | 215,200 | 220,999 | 250 | 736.66 |
2011-06-14 | 238,500 | 238,800 | 235,001 | 235,001 | 100 | 783.34 |
2011-06-13 | 240,999 | 240,999 | 230,000 | 235,001 | 189 | 783.34 |
2011-06-10 | 220,000 | 233,000 | 220,000 | 227,999 | 211 | 760 |
2011-06-09 | 229,001 | 229,001 | 213,000 | 221,101 | 315 | 737 |
2011-06-08 | 231,899 | 240,000 | 223,999 | 233,999 | 726 | 780 |
2011-06-07 | 185,001 | 203,000 | 185,001 | 201,899 | 362 | 673 |
2011-06-06 | 182,799 | 185,001 | 179,799 | 184,899 | 140 | 616.33 |
2011-06-03 | 173,000 | 185,001 | 170,099 | 183,000 | 276 | 610 |
2011-06-02 | 169,001 | 173,000 | 169,001 | 173,000 | 60 | 576.67 |
2011-06-01 | 167,399 | 173,000 | 167,399 | 173,000 | 70 | 576.67 |
2011-05-31 | 165,500 | 170,000 | 165,001 | 170,000 | 53 | 566.67 |
2011-05-30 | 161,500 | 166,499 | 160,999 | 164,500 | 112 | 548.33 |
2011-05-27 | 162,499 | 162,601 | 160,999 | 161,800 | 49 | 539.33 |
2011-05-26 | 164,401 | 164,401 | 160,999 | 162,601 | 76 | 542 |
2011-05-25 | 160,600 | 163,999 | 160,600 | 162,001 | 27 | 540 |
2011-05-24 | 163,999 | 169,001 | 161,800 | 161,800 | 62 | 539.33 |
2011-05-23 | 170,501 | 175,001 | 155,001 | 170,000 | 242 | 566.67 |
2011-05-20 | 176,001 | 180,000 | 170,099 | 170,099 | 106 | 567 |
2011-05-19 | 177,999 | 183,000 | 170,000 | 175,001 | 302 | 583.34 |
2011-05-18 | 156,100 | 177,999 | 156,100 | 176,499 | 401 | 588.33 |
2011-05-17 | 147,000 | 150,999 | 145,500 | 147,999 | 58 | 493.33 |
2011-05-16 | 153,201 | 155,899 | 147,501 | 150,999 | 93 | 503.33 |
2011-05-13 | 156,100 | 158,899 | 156,100 | 158,899 | 85 | 529.66 |
2011-05-12 | 155,200 | 157,999 | 155,200 | 156,199 | 54 | 520.66 |
2011-05-11 | 157,900 | 157,900 | 151,500 | 155,200 | 145 | 517.33 |
2011-05-10 | 154,200 | 154,200 | 152,499 | 153,999 | 24 | 513.33 |
2011-05-09 | 157,000 | 157,399 | 153,000 | 154,101 | 71 | 513.67 |
2011-05-06 | 153,999 | 153,999 | 151,599 | 153,000 | 84 | 510 |
2011-05-02 | 155,001 | 155,001 | 150,999 | 154,800 | 63 | 516 |
2011-04-28 | 146,799 | 149,700 | 146,400 | 149,700 | 19 | 499 |
2011-04-27 | 147,999 | 150,000 | 146,199 | 149,001 | 29 | 496.67 |
2011-04-26 | 150,000 | 150,000 | 145,500 | 147,999 | 33 | 493.33 |
2011-04-25 | 150,000 | 150,900 | 147,000 | 150,000 | 55 | 500 |
2011-04-22 | 152,001 | 152,001 | 149,001 | 149,901 | 21 | 499.67 |
2011-04-21 | 156,001 | 156,001 | 151,500 | 152,001 | 46 | 506.67 |
2011-04-20 | 153,099 | 153,999 | 150,000 | 152,001 | 34 | 506.67 |
2011-04-19 | 155,001 | 155,001 | 147,999 | 151,500 | 120 | 505 |
2011-04-18 | 150,201 | 160,501 | 150,000 | 157,000 | 220 | 523.33 |
2011-04-15 | 137,999 | 150,000 | 137,999 | 148,899 | 209 | 496.33 |
2011-04-14 | 134,500 | 140,000 | 134,500 | 137,999 | 75 | 460 |
2011-04-13 | 133,699 | 136,499 | 133,501 | 134,500 | 31 | 448.33 |
2011-04-12 | 136,001 | 137,801 | 135,001 | 135,001 | 78 | 450 |
2011-04-11 | 136,700 | 137,501 | 135,001 | 136,499 | 58 | 455 |
2011-04-08 | 132,601 | 136,499 | 132,001 | 136,499 | 127 | 455 |
2011-04-07 | 132,100 | 135,001 | 131,401 | 135,001 | 50 | 450 |
2011-04-06 | 136,499 | 137,600 | 126,001 | 130,999 | 185 | 436.66 |
2011-04-05 | 146,499 | 146,499 | 135,101 | 139,901 | 154 | 466.34 |
2011-04-04 | 150,501 | 150,801 | 147,000 | 147,999 | 70 | 493.33 |
2011-04-01 | 144,101 | 150,999 | 143,399 | 150,501 | 99 | 501.67 |
2011-03-31 | 150,999 | 153,999 | 150,000 | 153,000 | 111 | 510 |
2011-03-30 | 140,000 | 150,000 | 137,000 | 147,999 | 180 | 493.33 |
2011-03-29 | 126,001 | 143,999 | 125,500 | 137,000 | 201 | 456.67 |
2011-03-28 | 139,001 | 140,000 | 125,800 | 133,000 | 401 | 443.33 |
2011-03-25 | 169,400 | 169,400 | 144,500 | 147,999 | 268 | 493.33 |
2011-03-24 | 167,900 | 175,899 | 157,000 | 157,399 | 301 | 524.66 |
2011-03-23 | 165,001 | 177,900 | 161,500 | 175,899 | 274 | 586.33 |
2011-03-22 | 160,000 | 160,999 | 156,199 | 160,999 | 550 | 536.66 |
2011-03-18 | 117,999 | 133,999 | 117,000 | 130,999 | 557 | 436.66 |
2011-03-17 | 91,101 | 117,900 | 90,999 | 106,001 | 583 | 353.34 |
2011-03-16 | 93,000 | 105,101 | 93,000 | 105,101 | 940 | 350.34 |
2011-03-15 | 107,999 | 108,101 | 90,099 | 90,099 | 516 | 300.33 |
2011-03-14 | 115,001 | 129,001 | 115,001 | 120,099 | 710 | 400.33 |
2011-03-11 | 180,099 | 187,999 | 153,999 | 155,001 | 208 | 516.67 |
2011-03-10 | 187,600 | 192,001 | 183,999 | 188,101 | 118 | 627 |
2011-03-09 | 194,500 | 195,001 | 187,000 | 189,001 | 232 | 630 |
2011-03-08 | 192,499 | 195,001 | 192,001 | 194,101 | 185 | 647 |
2011-03-07 | 180,999 | 194,899 | 180,999 | 192,100 | 300 | 640.33 |
2011-03-04 | 175,001 | 182,001 | 173,699 | 179,301 | 175 | 597.67 |
2011-03-03 | 173,000 | 174,500 | 172,001 | 173,000 | 75 | 576.67 |
2011-03-02 | 171,500 | 174,500 | 170,999 | 173,000 | 65 | 576.67 |
2011-03-01 | 169,601 | 173,600 | 169,601 | 173,000 | 104 | 576.67 |
2011-02-28 | 173,999 | 174,200 | 169,001 | 170,000 | 130 | 566.67 |
2011-02-25 | 163,000 | 170,000 | 156,799 | 170,000 | 222 | 566.67 |
2011-02-24 | 173,999 | 177,999 | 163,000 | 167,000 | 231 | 556.67 |
2011-02-23 | 165,500 | 174,500 | 165,101 | 173,999 | 166 | 580 |
2011-02-22 | 170,000 | 175,001 | 167,999 | 170,000 | 285 | 566.67 |
2011-02-21 | 155,800 | 169,001 | 155,800 | 162,799 | 277 | 542.66 |
2011-02-18 | 153,999 | 155,001 | 153,900 | 155,001 | 58 | 516.67 |
2011-02-17 | 152,400 | 154,299 | 152,001 | 152,499 | 135 | 508.33 |
2011-02-16 | 153,801 | 154,800 | 150,999 | 153,000 | 84 | 510 |
2011-02-15 | 155,701 | 155,701 | 152,601 | 153,900 | 93 | 513 |
2011-02-14 | 155,001 | 165,001 | 154,401 | 155,001 | 295 | 516.67 |
2011-02-10 | 160,999 | 160,999 | 153,300 | 155,001 | 296 | 516.67 |
2011-02-09 | 138,299 | 160,999 | 135,101 | 160,999 | 389 | 536.66 |
2011-02-08 | 130,000 | 138,200 | 130,000 | 138,200 | 112 | 460.67 |
2011-02-07 | 127,000 | 129,001 | 126,499 | 128,701 | 71 | 429 |
2011-02-04 | 127,501 | 128,800 | 125,001 | 125,500 | 71 | 418.33 |
2011-02-03 | 126,901 | 128,899 | 126,499 | 128,899 | 50 | 429.66 |
2011-02-02 | 130,399 | 130,501 | 125,599 | 126,799 | 43 | 422.66 |
2011-02-01 | 119,001 | 126,001 | 119,001 | 126,001 | 87 | 420 |
2011-01-31 | 120,000 | 122,001 | 119,001 | 122,001 | 21 | 406.67 |
2011-01-28 | 127,801 | 127,801 | 123,099 | 124,899 | 30 | 416.33 |
2011-01-27 | 127,999 | 129,799 | 127,999 | 127,999 | 98 | 426.66 |
2011-01-26 | 124,101 | 127,999 | 124,101 | 127,900 | 31 | 426.33 |
2011-01-25 | 122,799 | 123,501 | 121,500 | 123,099 | 21 | 410.33 |
2011-01-24 | 119,001 | 120,501 | 117,000 | 120,501 | 58 | 401.67 |
2011-01-21 | 133,999 | 133,999 | 115,500 | 125,001 | 145 | 416.67 |
2011-01-20 | 131,599 | 134,500 | 131,200 | 132,601 | 40 | 442 |
2011-01-19 | 135,299 | 136,001 | 131,101 | 132,001 | 46 | 440 |
2011-01-18 | 139,799 | 139,799 | 136,001 | 136,100 | 75 | 453.67 |
2011-01-17 | 141,200 | 141,200 | 136,001 | 139,799 | 79 | 466 |
2011-01-14 | 141,401 | 141,401 | 137,999 | 140,000 | 116 | 466.67 |
2011-01-13 | 133,000 | 141,401 | 132,001 | 140,000 | 131 | 466.67 |
2011-01-12 | 133,999 | 133,999 | 130,999 | 132,001 | 71 | 440 |
2011-01-11 | 135,001 | 135,001 | 133,000 | 133,999 | 70 | 446.66 |
2011-01-07 | 135,001 | 136,700 | 130,000 | 135,001 | 162 | 450 |
2011-01-06 | 140,000 | 141,800 | 135,001 | 137,000 | 116 | 456.67 |
2011-01-05 | 136,001 | 140,000 | 135,001 | 139,499 | 244 | 465 |
2011-01-04 | 129,001 | 143,000 | 128,500 | 139,001 | 371 | 463.34 |
分割・併合履歴 : [2011-06-28]1株→300株